Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.611 | 5.630 | 5.579 | 5.592 | 386,495 | -0.01(-0.11%) |
Nov 27, 2013 | 5.611 | 5.623 | 5.579 | 5.598 | 1,071,674 | +0.02(+0.34%) |
Nov 26, 2013 | 5.592 | 5.604 | 5.564 | 5.579 | 1,366,925 | +0.07(+1.26%) |
Nov 25, 2013 | 5.592 | 5.604 | 5.504 | 5.510 | 5,732,128 | -0.06(-1.13%) |
Nov 22, 2013 | 5.560 | 5.573 | 5.522 | 5.573 | 1,868,903 | +0.06(+1.14%) |
Nov 21, 2013 | 5.497 | 5.522 | 5.478 | 5.510 | 2,040,983 | +0.16(+3.06%) |
Nov 20, 2013 | 5.390 | 5.403 | 5.324 | 5.346 | 1,143,400 | -0.01(-0.24%) |
Nov 19, 2013 | 5.359 | 5.390 | 5.346 | 5.359 | 2,857,540 | +0.00(+0.00%) |
Nov 18, 2013 | 5.390 | 5.415 | 5.359 | 5.359 | 1,679,293 | -0.01(-0.23%) |
Nov 15, 2013 | 5.346 | 5.378 | 5.327 | 5.371 | 2,345,036 | +0.02(+0.35%) |
Nov 14, 2013 | 5.334 | 5.365 | 5.321 | 5.352 | 1,544,721 | -0.03(-0.47%) |
Nov 13, 2013 | 5.296 | 5.390 | 5.290 | 5.378 | 1,940,473 | +0.16(+3.02%) |
Nov 12, 2013 | 5.239 | 5.271 | 5.195 | 5.220 | 1,587,781 | +0.07(+1.34%) |
Nov 11, 2013 | 5.151 | 5.164 | 5.113 | 5.151 | 1,843,604 | +0.03(+0.49%) |
Nov 08, 2013 | 4.962 | 5.126 | 4.962 | 5.126 | 7,174,332 | +0.18(+3.56%) |
Nov 07, 2013 | 4.975 | 5.012 | 4.949 | 4.949 | 1,520,767 | -0.04(-0.76%) |
Nov 06, 2013 | 4.943 | 4.987 | 4.931 | 4.987 | 1,851,147 | +0.13(+2.59%) |
Nov 05, 2013 | 4.899 | 4.905 | 4.861 | 4.861 | 1,217,075 | -0.10(-2.03%) |
Nov 04, 2013 | 4.962 | 4.962 | 4.921 | 4.962 | 774,256 | +0.01(+0.25%) |
Nov 01, 2013 | 4.905 | 4.956 | 4.899 | 4.949 | 1,660,668 | -0.06(-1.26%) |
Oct 31, 2013 | 5.000 | 5.038 | 4.984 | 5.012 | 941,120 | +0.02(+0.38%) |
Oct 30, 2013 | 5.031 | 5.044 | 4.968 | 4.994 | 1,622,001 | -0.02(-0.38%) |
Oct 29, 2013 | 5.006 | 5.025 | 4.997 | 5.012 | 1,043,639 | +0.05(+1.02%) |
Oct 28, 2013 | 4.994 | 5.000 | 4.949 | 4.962 | 1,223,701 | -0.06(-1.13%) |
Oct 25, 2013 | 5.050 | 5.050 | 5.000 | 5.019 | 1,359,677 | -0.10(-1.97%) |
Oct 24, 2013 | 5.126 | 5.132 | 5.101 | 5.119 | 647,736 | +0.05(+0.99%) |
Oct 23, 2013 | 5.069 | 5.088 | 5.050 | 5.069 | 744,208 | -0.03(-0.49%) |
Oct 22, 2013 | 5.082 | 5.132 | 5.075 | 5.094 | 1,199,134 | +0.00(+0.00%) |
Oct 21, 2013 | 5.145 | 5.145 | 5.082 | 5.094 | 1,331,905 | -0.07(-1.34%) |
Oct 18, 2013 | 5.126 | 5.170 | 5.107 | 5.164 | 1,136,320 | +0.08(+1.49%) |
Oct 17, 2013 | 5.019 | 5.101 | 5.019 | 5.088 | 1,824,344 | +0.09(+1.76%) |
Oct 16, 2013 | 4.949 | 5.019 | 4.937 | 5.000 | 1,125,960 | +0.06(+1.28%) |
Oct 15, 2013 | 4.949 | 4.962 | 4.931 | 4.937 | 787,992 | -0.01(-0.25%) |
Oct 14, 2013 | 4.886 | 4.949 | 4.880 | 4.949 | 777,194 | +0.05(+1.03%) |
Oct 11, 2013 | 4.868 | 4.899 | 4.868 | 4.899 | 1,230,859 | +0.03(+0.65%) |
Oct 10, 2013 | 4.861 | 4.886 | 4.849 | 4.868 | 2,024,567 | +0.13(+2.66%) |
Oct 09, 2013 | 4.754 | 4.754 | 4.704 | 4.742 | 1,187,373 | -0.01(-0.26%) |
Oct 08, 2013 | 4.817 | 4.830 | 4.754 | 4.754 | 619,994 | -0.06(-1.18%) |
Oct 07, 2013 | 4.798 | 4.830 | 4.798 | 4.811 | 738,432 | -0.05(-1.04%) |
Oct 04, 2013 | 4.868 | 4.886 | 4.852 | 4.861 | 756,563 | +0.01(+0.13%) |
Oct 03, 2013 | 4.880 | 4.893 | 4.836 | 4.855 | 1,353,347 | +0.02(+0.39%) |
Oct 02, 2013 | 4.830 | 4.842 | 4.786 | 4.836 | 1,388,047 | +0.04(+0.79%) |
Oct 01, 2013 | 4.723 | 4.798 | 4.716 | 4.798 | 1,397,087 | +0.14(+2.97%) |
Sep 30, 2013 | 4.641 | 4.685 | 4.628 | 4.660 | 1,108,650 | -0.04(-0.94%) |
Sep 27, 2013 | 4.691 | 4.723 | 4.691 | 4.704 | 718,853 | +0.01(+0.13%) |
Sep 26, 2013 | 4.698 | 4.722 | 4.685 | 4.698 | 755,952 | -0.05(-1.06%) |
Sep 25, 2013 | 4.754 | 4.791 | 4.742 | 4.748 | 693,210 | +0.02(+0.40%) |
Sep 24, 2013 | 4.761 | 4.773 | 4.729 | 4.729 | 871,303 | -0.01(-0.27%) |
Sep 23, 2013 | 4.754 | 4.761 | 4.729 | 4.742 | 1,201,810 | +0.01(+0.13%) |
Sep 20, 2013 | 4.767 | 4.786 | 4.729 | 4.735 | 1,724,498 | +0.02(+0.40%) |
Sep 19, 2013 | 4.773 | 4.779 | 4.716 | 4.716 | 3,839,426 | -0.25(-4.95%) |
Sep 18, 2013 | 4.861 | 4.990 | 4.846 | 4.962 | 2,766,426 | +0.11(+2.34%) |
Sep 17, 2013 | 4.817 | 4.849 | 4.805 | 4.849 | 761,790 | +0.01(+0.13%) |
Sep 16, 2013 | 4.849 | 4.852 | 4.792 | 4.842 | 1,577,974 | +0.03(+0.65%) |
Sep 13, 2013 | 4.798 | 4.824 | 4.751 | 4.811 | 871,810 | +0.00(+0.00%) |
Sep 12, 2013 | 4.830 | 4.842 | 4.798 | 4.811 | 938,460 | -0.08(-1.55%) |
Sep 11, 2013 | 4.830 | 4.886 | 4.824 | 4.886 | 975,495 | +0.08(+1.57%) |
Sep 10, 2013 | 4.798 | 4.827 | 4.786 | 4.811 | 2,646,270 | +0.09(+1.87%) |
Sep 09, 2013 | 4.685 | 4.729 | 4.672 | 4.723 | 829,495 | +0.11(+2.32%) |
Sep 06, 2013 | 4.654 | 4.666 | 4.575 | 4.616 | 1,313,013 | -0.01(-0.27%) |
Sep 05, 2013 | 4.597 | 4.628 | 4.572 | 4.628 | 1,716,441 | +0.04(+0.82%) |
Sep 04, 2013 | 4.509 | 4.597 | 4.483 | 4.591 | 1,518,916 | +0.05(+1.11%) |